経済チャート
マイページホーチミン証取株価
|
||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|
||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ホーチミン証取株価（2025/12/25 15:00VNT） | ||||||||||||||||||||
| ▼銘柄 | 前日終値 |
取引値 (終値) |
始値 | 高値 | 安値 | 前日比 |
前日比 (%) |
売買高 (株) |
売買代金 （千ドン） |
時価総額 （百万ドン） |
時価総額 （億円） |
PER (倍) |
外国人 [買]成立 |
外国人 [売]成立 |
業種 | |||||
| 合計 | 0 | 0.00 | 0 | 0 | ||||||||||||||||
| ASG | 16.95 | 0 | 0 | 0.00% | - | - | 1,538,800 | 91.60 | - | 0 | 0 |
 |
||||||||
| BCG | 2.53 | 0 | 0 | 0.00% | - | - | 2,226,933 | 132.56 | - | 0 | 0 |
 |
||||||||
| BRC | 12.5 | 0 | 0 | 0.00% | - | - | 154,687 | 9.21 | - | 0 | 0 |
 |
||||||||
| BTT | 34 | 0 | 0 | 0.00% | - | - | 459,000 | 27.32 | - | 0 | 0 |
 |
||||||||
| CLC | 57.9 | 0 | 0 | 0.00% | - | - | 1,517,419 | 90.32 | - | 0 | 0 |
|
||||||||
| CLW | 42.8 | 0 | 0 | 0.00% | - | - | 556,400 | 33.12 | - | 0 | 0 |
 |
||||||||
| CMV | 8.39 | 0 | 0 | 0.00% | - | - | 152,328 | 9.07 | - | 0 | 0 |
|
||||||||
| COM | 29.8 | 0 | 0 | 0.00% | - | - | 420,795 | 25.05 | - | 0 | 0 |
|
||||||||
| FDC | 17.1 | 0 | 0 | 0.00% | - | - | 660,573 | 39.32 | - | 0 | 0 |
 |
||||||||
| FUCTVGF3 | 15.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF4 | 16.9 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUCTVGF5 | 12 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEABVND | 11.5 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEBFVND | 12.51 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUEIP100 | 12.89 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| FUETPVND | 11.8 | 0 | 0 | 0.00% | - | - | - | - | - | 0 | 0 |
|
||||||||
| GMH | 8.65 | 0 | 0 | 0.00% | - | - | 142,725 | 8.50 | - | 0 | 0 |
|
||||||||
| GTA | 9.65 | 0 | 0 | 0.00% | - | - | 94,860 | 5.65 | - | 0 | 0 |
|
||||||||
| HAS | 8.2 | 0 | 0 | 0.00% | - | - | 63,960 | 3.81 | - | 0 | 0 |
 |
||||||||
| L10 | 24.95 | 0 | 0 | 0.00% | - | - | 244,261 | 14.54 | - | 0 | 0 |
|
||||||||
| NHT | 10.8 | 0 | 0 | 0.00% | - | - | 259,240 | 15.43 | - | 0 | 0 |
|
||||||||
| PIT | 6.94 | 0 | 0 | 0.00% | - | - | 98,619 | 5.87 | - | 0 | 0 |
|
||||||||
| SAV | 13.7 | 0 | 0 | 0.00% | - | - | 339,680 | 20.22 | - | 0 | 0 |
|
||||||||
| SC5 | 16 | 0 | 0 | 0.00% | - | - | 239,736 | 14.27 | - | 0 | 0 |
|
||||||||
| SFC | 17.5 | 0 | 0 | 0.00% | - | - | 197,601 | 11.76 | - | 0 | 0 |
|
||||||||
| SFI | 25.55 | 0 | 0 | 0.00% | - | - | 621,172 | 36.97 | - | 0 | 0 |
|
||||||||
| SMA | 8.5 | 0 | 0 | 0.00% | - | - | 172,999 | 10.30 | - | 0 | 0 |
|
||||||||
| SPM | 9.8 | 0 | 0 | 0.00% | - | - | 134,946 | 8.03 | - | 0 | 0 |
|
||||||||
| SRC | 49 | 0 | 0 | 0.00% | - | - | 1,375,105 | 81.85 | - | 0 | 0 |
|
||||||||
| SSC | 31 | 0 | 0 | 0.00% | - | - | 411,425 | 24.49 | - | 0 | 0 |
 |
||||||||
| TCD | 1.89 | 0 | 0 | 0.00% | - | - | 634,701 | 37.78 | - | 0 | 0 |
|
||||||||
| TTE | 39.1 | 0 | 0 | 0.00% | - | - | 1,113,975 | 66.31 | - | 0 | 0 |
 |
||||||||
| VNG | 7.04 | 0 | 0 | 0.00% | - | - | 684,827 | 40.76 | - | 0 | 0 |
|
||||||||
| VNS | 9.18 | 0 | 0 | 0.00% | - | - | 622,947 | 37.08 | - | 0 | 0 |
|
||||||||
| VRC | 15.2 | 0 | 0 | 0.00% | - | - | 760,000 | 45.24 | - | 0 | 0 |
|
||||||||
| CCI | 26.9 | 27.1 | 27.1 | 27.1 | 27.1 | +200 | +0.74% | 100 | - | 475,364 | 28.30 | 16.42 | 0 | 0 |
|
|||||
| CVT | 27.35 | 27.95 | 27.95 | 27.95 | 27.95 | +600 | +2.19% | 100 | - | 1,025,510 | 61.04 | 17.15 | 0 | 0 |
|
|||||
| DXV | 3.75 | 3.71 | 3.71 | 3.71 | 3.71 | -40 | -1.07% | 100 | - | 36,729 | 2.19 | - | 0 | 0 |
|
|||||
| FUEKIVND | 14.3 | 14.29 | 14.29 | 14.29 | 14.29 | -10 | -0.07% | 100 | - | - | - | - | 100 | 0 |
|
|||||
| HTV | 11.25 | 11.65 | 11.65 | 11.65 | 11.65 | +400 | +3.56% | 100 | - | 152,662 | 9.09 | 16.64 | 0 | 0 |
|
|||||
| HUB | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | 0.00% | 100 | - | 461,204 | 27.45 | 6.42 | 0 | 0 |
|
|||||
| LAF | 19.25 | 19.3 | 19.3 | 19.3 | 19.3 | +50 | +0.26% | 100 | - | 293,901 | 17.49 | 7.55 | 0 | 0 |
|
|||||
| S4A | 32.2 | 32.5 | 32.5 | 32.5 | 32.5 | +300 | +0.93% | 100 | - | 1,371,500 | 81.64 | 15.57 | 0 | 0 |
|
|||||
| TCR | 2.79 | 2.94 | 2.94 | 2.94 | 2.94 | +150 | +5.38% | 100 | - | 30,475 | 1.81 | - | 0 | 0 |
|
|||||
| TDM | 57.9 | 57.5 | 57.5 | 57.5 | 57.5 | -400 | -0.69% | 100 | - | 6,325,000 | 376.49 | 33.03 | 100 | 0 |
|
|||||
| KMR | 2.97 | 2.97 | 2.96 | 2.97 | 2.96 | 0 | 0.00% | 200 | - | 168,927 | 10.06 | 28.83 | 0 | 0 |
|
|||||
| SFG | 10.15 | 10.2 | 10 | 10.2 | 10 | +50 | +0.49% | 200 | - | 488,553 | 29.08 | 19.03 | 0 | 0 |
|
|||||
| SZL | 46.3 | 46.5 | 46.6 | 46.6 | 46.5 | +200 | +0.43% | 200 | - | 1,271,521 | 75.69 | 15.20 | 0 | 0 |
|
|||||
| TDW | 51 | 50 | 50 | 50 | 50 | -1,000 | -1.96% | 200 | - | 425,000 | 25.30 | 7.58 | 0 | 0 |
|
|||||
| TNC | 30.55 | 30.8 | 30.95 | 30.95 | 30.8 | +250 | +0.82% | 200 | - | 592,900 | 35.29 | 19.94 | 0 | 0 |
|
|||||
| DHM | 6.1 | 6.25 | 6.19 | 6.25 | 6.19 | +150 | +2.46% | 300 | - | 215,848 | 12.85 | 71.02 | 0 | 0 |
 |
|||||
| HRC | 25.8 | 27.6 | 27.6 | 27.6 | 27.6 | +1,800 | +6.98% | 300 | - | 833,703 | 49.63 | 13.58 | 0 | 0 |
|
|||||
| LGC | 56 | 56 | 56 | 56 | 52.1 | 0 | 0.00% | 300 | - | 10,799,867 | 642.85 | 20.60 | 0 | 0 |
|
|||||
| PJT | 9.6 | 9.25 | 9 | 9.25 | 9 | -350 | -3.65% | 300 | - | 230,166 | 13.70 | 8.82 | 0 | 0 |
|
|||||
| PNC | 18.6 | 17.5 | 17.5 | 17.5 | 17.5 | -1,100 | -5.91% | 300 | - | 188,989 | 11.25 | 18.50 | 0 | 0 |
|
|||||
| VAF | 19.7 | 19.65 | 19.7 | 19.7 | 18.35 | -50 | -0.25% | 300 | - | 740,124 | 44.06 | 12.15 | 0 | 0 |
|
|||||
| CRV | 29.85 | 29.7 | 29.7 | 29.7 | 29.7 | -150 | -0.50% | 600 | - | 19,970,774 | 1,188.74 | 43.23 | 0 | 0 |
|
|||||
| PMG | 6.77 | 6.5 | 6.5 | 6.5 | 6.5 | -270 | -3.99% | 600 | - | 301,186 | 17.93 | 12.15 | 0 | 0 |
|
|||||
| RAL | 92.2 | 92.5 | 92 | 92.5 | 92 | +300 | +0.33% | 600 | - | 2,178,136 | 129.65 | 3.67 | 0 | 0 |
|
|||||
| TYA | 18.6 | 18 | 18 | 18 | 18 | -600 | -3.23% | 700 | - | 110,257 | 6.56 | 7.34 | 0 | 0 |
|
|||||
| ABR | 12.6 | 13.4 | 13.4 | 13.4 | 13.4 | +800 | +6.35% | 800 | - | 268,000 | 15.95 | 13.58 | 0 | 0 |
|
|||||
| BHN | 31.15 | 31.15 | 31.1 | 31.15 | 31.1 | 0 | 0.00% | 800 | - | 7,220,570 | 429.80 | 19.48 | 0 | 0 |
|
|||||
| DTT | 16.2 | 16 | 16 | 16 | 16 | -200 | -1.23% | 1,000 | - | 130,429 | 7.76 | 11.42 | 0 | 0 |
|
|||||
| TMP | 60 | 58 | 58 | 58 | 58 | -2,000 | -3.33% | 1,000 | - | 4,060,000 | 241.67 | 11.59 | 0 | 0 |
|
|||||
| DMC | 59.9 | 59 | 59 | 59 | 59 | -900 | -1.50% | 1,100 | - | 2,048,920 | 121.96 | 11.89 | 0 | 1,100 |
|
|||||
| HTL | 23.3 | 22.7 | 23 | 23 | 22.7 | -600 | -2.58% | 1,100 | - | 272,400 | 16.21 | 11.77 | 0 | 0 |
|
|||||
| TBC | 36 | 36.7 | 36.7 | 36.7 | 36.7 | +700 | +1.94% | 1,100 | - | 2,330,450 | 138.72 | 13.09 | 0 | 0 |
|
|||||
| HNA | 21.85 | 21.85 | 21.7 | 21.85 | 21.65 | 0 | 0.00% | 1,200 | - | 5,139,824 | 305.94 | 19.05 | 0 | 0 |
|
|||||
| NAV | 17.1 | 18 | 17.5 | 18.25 | 17.5 | +900 | +5.26% | 1,200 | - | 144,000 | 8.57 | 8.08 | 0 | 0 |
|
|||||
| NVT | 7.8 | 7.99 | 7.8 | 7.99 | 7.8 | +190 | +2.44% | 1,200 | - | 723,095 | 43.04 | - | 0 | 0 |
|
|||||
| STG | 37.55 | 34.95 | 34.95 | 34.95 | 34.95 | -2,600 | -6.92% | 1,200 | - | 3,433,955 | 204.40 | 17.83 | 0 | 0 |
|
|||||
| TMS | 40.8 | 40.6 | 40.6 | 40.6 | 40.6 | -200 | -0.49% | 1,200 | - | 6,875,055 | 409.23 | 33.95 | 0 | 0 |
|
|||||
| DTA | 4.29 | 4.27 | 4.28 | 4.28 | 4.09 | -20 | -0.47% | 1,300 | - | 77,115 | 4.59 | 51.45 | 0 | 0 |
|
|||||
| BBC | 62 | 60 | 66.3 | 66.3 | 60 | -2,000 | -3.23% | 1,400 | - | 1,125,161 | 66.97 | 10.20 | 0 | 1,220 |
|
|||||
| HCD | 7.6 | 7.58 | 7.52 | 7.58 | 7.4 | -20 | -0.26% | 1,500 | - | 280,148 | 16.68 | 9.28 | 0 | 200 |
|
|||||
| PGI | 20.5 | 19.5 | 20 | 20 | 19.5 | -1,000 | -4.88% | 1,500 | - | 2,162,488 | 128.72 | 9.31 | 0 | 0 |
|
|||||
| KHP | 12.35 | 12.4 | 12.35 | 12.5 | 12.3 | +50 | +0.40% | 1,600 | - | 748,672 | 44.56 | 12.96 | 0 | 0 |
|
|||||
| VCF | 286 | 285.6 | 285.9 | 286.8 | 285.6 | -400 | -0.14% | 1,600 | - | 7,591,001 | 451.85 | 17.00 | 0 | 0 |
|
|||||
| AST | 75.8 | 77.4 | 75.8 | 77.7 | 75.8 | +1,600 | +2.11% | 1,700 | - | 3,483,000 | 207.32 | 24.35 | 0 | 0 |
|
|||||
| NSC | 77.1 | 77.4 | 78.8 | 78.8 | 77.4 | +300 | +0.39% | 1,700 | - | 1,360,268 | 80.97 | 6.61 | 600 | 0 |
|
|||||
| VPD | 25.1 | 25.5 | 25.5 | 25.6 | 25.5 | +400 | +1.59% | 1,700 | - | 2,718,036 | 161.79 | 12.81 | 0 | 0 |
|
|||||
| DBT | 11.25 | 11.15 | 11.25 | 11.25 | 11.15 | -100 | -0.89% | 1,900 | - | 228,917 | 13.63 | 14.44 | 0 | 0 |
|
|||||
| FUCVREIT | 7.99 | 8.05 | 7.99 | 8.1 | 7.9 | +60 | +0.75% | 2,000 | - | - | - | - | 0 | 300 |
|
|||||
| UIC | 58.2 | 58 | 58 | 58 | 58 | -200 | -0.34% | 2,000 | - | 481,864 | 28.68 | 8.24 | 0 | 2,000 |
|
|||||
| HU1 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 | 0.00% | 2,100 | - | 63,800 | 3.80 | 16.57 | 0 | 0 |
|
|||||
| TCT | 19.05 | 19.45 | 19.1 | 19.45 | 19.1 | +400 | +2.10% | 2,100 | - | 248,727 | 14.81 | 22.99 | 0 | 0 |
|
|||||
| DAT | 8.6 | 8.77 | 8.6 | 8.9 | 8.6 | +170 | +1.98% | 2,500 | - | 607,133 | 36.14 | 9.77 | 0 | 0 |
|
|||||
| DTL | 12.6 | 12.7 | 12.9 | 12.9 | 12.7 | +100 | +0.79% | 2,600 | - | 770,013 | 45.83 | 181.43 | 0 | 0 |
|
|||||
| DVP | 67.5 | 68 | 67.5 | 68.5 | 67.5 | +500 | +0.74% | 2,800 | - | 2,720,000 | 161.90 | 8.09 | 400 | 0 |
|
|||||
| ADG | 9.04 | 8.99 | 9 | 9 | 8.88 | -50 | -0.55% | 2,900 | - | 192,211 | 11.44 | 10.81 | 100 | 0 |
|
|||||
| PGD | 23 | 23 | 23 | 23 | 22.95 | 0 | 0.00% | 3,100 | - | 2,276,938 | 135.53 | 9.73 | 0 | 0 |
|
|||||
| VFG | 51.5 | 51.5 | 51.1 | 51.5 | 51 | 0 | 0.00% | 3,100 | - | 2,148,200 | 127.87 | 5.08 | 0 | 2,700 |
|
|||||
| FUEFCV50 | 15 | 15.23 | 15 | 15.5 | 15 | +230 | +1.53% | 3,200 | - | - | - | - | 500 | 0 |
|
|||||
| TN1 | 14.1 | 13.7 | 14.1 | 14.5 | 13.7 | -400 | -2.84% | 3,300 | - | 823,308 | 49.01 | 14.70 | 0 | 0 |
|
|||||
| SBA | 28.75 | 28.7 | 28.7 | 28.7 | 28.6 | -50 | -0.17% | 3,400 | - | 1,736,013 | 103.33 | 15.29 | 0 | 0 |
|
|||||
| QNP | 28.4 | 28.9 | 29 | 29 | 28 | +500 | +1.76% | 3,600 | - | 1,167,848 | 69.51 | 9.11 | 0 | 0 |
|
|||||
| SHP | 34.5 | 34 | 34.3 | 34.45 | 33 | -500 | -1.45% | 3,700 | - | 3,441,016 | 204.82 | 12.04 | 0 | 0 |
|
|||||
| VMD | 16.8 | 16.75 | 16.55 | 16.8 | 16.55 | -50 | -0.30% | 3,700 | - | 258,624 | 15.39 | 11.56 | 0 | 0 |
|
|||||
| SVI | 37 | 39.55 | 36 | 39.55 | 34.45 | +2,550 | +6.89% | 3,800 | - | 507,523 | 30.21 | 6.68 | 0 | 0 |
|
|||||
| TVB | 8.07 | 8.04 | 8.17 | 8.17 | 8.04 | -30 | -0.37% | 3,900 | - | 901,260 | 53.65 | 7.15 | 0 | 0 |
|
|||||
| TVT | 16.55 | 16.5 | 16.65 | 16.65 | 16.5 | -50 | -0.30% | 4,100 | - | 346,500 | 20.63 | 15.01 | 0 | 0 |
|
|||||
| FUEDCMID | 15 | 15.06 | 15 | 15.12 | 15 | +60 | +0.40% | 4,200 | - | - | - | - | 0 | 0 |
|
|||||
| ABT | 68 | 67.4 | 67.5 | 67.9 | 67.1 | -600 | -0.88% | 4,300 | - | 793,787 | 47.25 | 8.84 | 0 | 0 |
|
|||||
| DSN | 44.8 | 44.8 | 44.95 | 45 | 44.55 | 0 | 0.00% | 4,300 | - | 541,319 | 32.22 | 6.87 | 0 | 0 |
|
|||||
| SBV | 7.62 | 7.62 | 7.7 | 7.8 | 7.62 | 0 | 0.00% | 4,500 | - | 208,209 | 12.39 | - | 0 | 0 |
|
|||||
| TIX | 44 | 44 | 41 | 44 | 41 | 0 | 0.00% | 4,600 | - | 1,320,000 | 78.57 | 14.62 | 0 | 500 |
|
|||||
| FUESSV50 | 28.4 | 28.35 | 28.4 | 28.4 | 27.51 | -50 | -0.18% | 4,700 | - | - | - | - | 100 | 0 |
|
|||||
| VSI | 24 | 24 | 24 | 24 | 24 | 0 | 0.00% | 4,700 | - | 316,800 | 18.86 | 13.85 | 0 | 0 |
|
|||||
| THG | 45.6 | 45.6 | 45.6 | 45.9 | 45.4 | 0 | 0.00% | 4,900 | - | 1,419,524 | 84.50 | 8.87 | 200 | 0 |
|
|||||
| VDP | 51 | 52 | 52 | 52 | 52 | +1,000 | +1.96% | 5,700 | - | 1,148,336 | 68.35 | 15.99 | 0 | 2,100 |
|
|||||
| DQC | 10.2 | 10.2 | 10.6 | 10.6 | 10.2 | 0 | 0.00% | 6,100 | - | 281,092 | 16.73 | - | 300 | 200 |
|
|||||
| SGT | 16.35 | 16.15 | 15.9 | 16.4 | 15.9 | -200 | -1.22% | 6,200 | - | 2,390,252 | 142.28 | 18.37 | 0 | 0 |
 |
|||||
| SVT | 10.9 | 11 | 10.95 | 11 | 10.9 | +100 | +0.92% | 6,200 | - | 190,421 | 11.33 | 6.91 | 0 | 0 |
|
|||||
| VCA | 8.4 | 8.36 | 8.23 | 8.36 | 8.22 | -40 | -0.48% | 6,200 | - | 126,966 | 7.56 | 122.94 | 0 | 0 |
|
|||||
| CLL | 30.6 | 30.45 | 30.65 | 30.65 | 30.4 | -150 | -0.49% | 6,300 | - | 1,035,300 | 61.63 | 11.18 | 0 | 0 |
|
|||||
| SHA | 3.9 | 4.08 | 4 | 4.09 | 3.99 | +180 | +4.62% | 6,400 | - | 136,462 | 8.12 | 10.10 | 0 | 0 |
|
|||||
| ADP | 23.35 | 23.65 | 23.5 | 23.7 | 23.45 | +300 | +1.28% | 6,500 | - | 544,892 | 32.43 | 6.39 | 0 | 100 |
|
|||||
| HMC | 11.85 | 11.75 | 11.75 | 11.75 | 11.75 | -100 | -0.84% | 6,600 | - | 320,775 | 19.09 | 12.54 | 0 | 0 |
|
|||||
| AAM | 6.95 | 7 | 6.95 | 7 | 6.95 | +50 | +0.72% | 7,300 | - | 73,158 | 4.35 | - | 0 | 0 |
|
|||||
| CHP | 29.5 | 29.35 | 29.5 | 29.5 | 29.3 | -150 | -0.51% | 7,300 | - | 4,627,265 | 275.43 | 13.74 | 0 | 0 |
|
|||||
| LIX | 34.3 | 34.1 | 34.15 | 34.55 | 34.1 | -200 | -0.58% | 7,400 | - | 2,209,680 | 131.53 | 12.21 | 0 | 0 |
|
|||||
| OPC | 22.3 | 22.3 | 22.2 | 22.4 | 22.1 | 0 | 0.00% | 7,600 | - | 1,428,335 | 85.02 | 15.69 | 0 | 0 |
|
|||||
| HTG | 43 | 42.95 | 43.2 | 43.2 | 42.9 | -50 | -0.12% | 8,200 | - | 1,546,316 | 92.04 | 6.47 | 0 | 0 |
|
|||||
| MDG | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | 0.00% | 8,200 | - | 258,636 | 15.39 | 65.06 | 0 | 0 |
|
|||||
| PDN | 110 | 110 | 110 | 111 | 110 | 0 | 0.00% | 8,300 | - | 4,074,830 | 242.55 | 12.62 | 0 | 0 |
|
|||||
| VSH | 44 | 44 | 43.4 | 44 | 43.4 | 0 | 0.00% | 9,000 | - | 10,394,615 | 618.73 | 23.18 | 0 | 0 |
|
|||||
| FUEKIVFS | 17.35 | 17.57 | 17.35 | 17.57 | 17.35 | +220 | +1.27% | 9,100 | - | - | - | - | 9,000 | 0 |
|
|||||
| AAT | 3.35 | 3.34 | 3.35 | 3.35 | 3.32 | -10 | -0.30% | 9,200 | - | 236,536 | 14.08 | - | 0 | 0 |
|
|||||
| SGN | 59.5 | 59.5 | 59.7 | 59.7 | 59.4 | 0 | 0.00% | 9,200 | - | 1,993,166 | 118.64 | 8.18 | 100 | 0 |
|
|||||
| DRL | 46.5 | 46.4 | 47.5 | 47.5 | 46.4 | -100 | -0.22% | 9,300 | - | 440,800 | 26.24 | 10.57 | 0 | 0 |
|
|||||
| LBM | 35.8 | 35.75 | 35.8 | 36.4 | 35.7 | -50 | -0.14% | 9,400 | - | 1,430,000 | 85.12 | 17.35 | 100 | 0 |
|
|||||
| PGC | 13.45 | 13.45 | 13.35 | 13.45 | 13.35 | 0 | 0.00% | 9,500 | - | 811,563 | 48.31 | 9.49 | 0 | 0 |
|
|||||
| HVX | 2.72 | 2.79 | 2.72 | 2.85 | 2.7 | +70 | +2.57% | 10,500 | - | 115,855 | 6.90 | - | 0 | 0 |
|
|||||
| PTC | 6.9 | 6.86 | 6.5 | 6.88 | 6.42 | -40 | -0.58% | 10,600 | - | 220,835 | 13.14 | 11.41 | 0 | 0 |
|
|||||
| TIP | 17.95 | 17.95 | 17.9 | 18 | 17.9 | 0 | 0.00% | 10,600 | - | 1,166,891 | 69.46 | 6.39 | 0 | 400 |
|
|||||
| BMC | 15.25 | 15.25 | 15.35 | 15.45 | 15.2 | 0 | 0.00% | 10,700 | - | 188,988 | 11.25 | 8.22 | 0 | 0 |
|
|||||
| NTC | 155.4 | 155.3 | 155.4 | 155.7 | 155.2 | -100 | -0.06% | 10,700 | - | 3,727,197 | 221.86 | 12.74 | 0 | 0 |
|
|||||
| DSC | 15.25 | 15 | 15.3 | 15.3 | 15 | -250 | -1.64% | 10,900 | - | 3,594,922 | 213.98 | 17.38 | 0 | 0 |
|
|||||
| YBM | 10 | 10 | 10 | 10 | 10 | 0 | 0.00% | 11,000 | - | 178,746 | 10.64 | 10.73 | 0 | 0 |
|
|||||
| CCC | 11.95 | 11.75 | 11.9 | 12 | 11.75 | -200 | -1.67% | 11,100 | - | 472,938 | 28.15 | 11.19 | 0 | 0 |
|
|||||
| VPH | 4.55 | 4.58 | 4.69 | 4.69 | 4.58 | +30 | +0.66% | 11,900 | - | 436,739 | 26.00 | 3.37 | 0 | 710 |
|
|||||
| ACC | 13.9 | 13.9 | 13.9 | 13.9 | 13.7 | 0 | 0.00% | 12,600 | - | 1,459,500 | 86.87 | 27.91 | 0 | 0 |
|
|||||
| LM8 | 14.95 | 15.95 | 15.95 | 15.95 | 15.5 | +1,000 | +6.69% | 12,600 | - | 149,749 | 8.91 | 10.63 | 0 | 0 |
|
|||||
| FUEKIV30 | 13.7 | 13.56 | 13.7 | 13.75 | 13.56 | -140 | -1.02% | 12,700 | - | - | - | - | 11,400 | 2,500 |
|
|||||
| VPS | 9.55 | 9.5 | 9.55 | 9.6 | 9.5 | -50 | -0.52% | 14,300 | - | 232,378 | 13.83 | 9.70 | 0 | 0 |
|
|||||
| GSP | 10.5 | 10.5 | 10.45 | 10.5 | 10.45 | 0 | 0.00% | 15,200 | - | 644,482 | 38.36 | 6.97 | 0 | 0 |
|
|||||
| TRA | 73.9 | 73.5 | 73.9 | 77 | 72.9 | -400 | -0.54% | 15,300 | - | 3,046,615 | 181.35 | 14.73 | 0 | 0 |
|
|||||
| BCE | 10.75 | 10.75 | 10.35 | 10.8 | 10.35 | 0 | 0.00% | 15,400 | - | 376,250 | 22.40 | 5.04 | 0 | 0 |
|
|||||
| MCM | 26.5 | 26.45 | 26.5 | 26.5 | 26.4 | -50 | -0.19% | 15,400 | - | 2,909,500 | 173.18 | 14.70 | 1,200 | 0 |
|
|||||
| FMC | 35.05 | 35.1 | 35 | 35.1 | 34.9 | +50 | +0.14% | 15,700 | - | 2,295,150 | 136.62 | 7.51 | 500 | 3,600 |
|
|||||
| DHG | 101.1 | 101.4 | 101.5 | 101.8 | 101.1 | +300 | +0.30% | 16,800 | - | 13,257,652 | 789.15 | 17.60 | 4,100 | 100 |
|
|||||
| PHC | 5 | 4.96 | 5 | 5 | 4.94 | -40 | -0.80% | 16,900 | - | 251,382 | 14.96 | 51.67 | 0 | 0 |
|
|||||
| HAP | 7.57 | 7.58 | 7.4 | 7.58 | 7.34 | +10 | +0.13% | 18,100 | - | 840,943 | 50.06 | 8.28 | 0 | 0 |
|
|||||
| MCP | 28.9 | 28.8 | 28.5 | 28.8 | 28.5 | -100 | -0.35% | 18,300 | - | 572,210 | 34.06 | 17.28 | 0 | 0 |
|
|||||
| SVC | 22.35 | 22.1 | 22.35 | 22.35 | 22 | -250 | -1.12% | 18,600 | - | 2,061,450 | 122.71 | 14.78 | 1,500 | 3,200 |
|
|||||
| ACG | 35.3 | 36 | 35.3 | 36 | 35.3 | +700 | +1.98% | 18,900 | - | 5,428,366 | 323.12 | 12.93 | 0 | 900 |
|
|||||
| TDG | 3.07 | 3.06 | 3.03 | 3.06 | 3.01 | -10 | -0.33% | 19,000 | - | 74,086 | 4.41 | 10.81 | 0 | 0 |
|
|||||
| FUEMAVND | 16.06 | 16.09 | 16.06 | 16.2 | 16.06 | +30 | +0.19% | 19,300 | - | - | - | - | 19,200 | 0 |
|
|||||
| FUESSV30 | 25.2 | 25.3 | 25.2 | 25.42 | 23.65 | +100 | +0.40% | 19,600 | - | - | - | - | 12,300 | 200 |
|
|||||
| C47 | 8.89 | 9 | 8.89 | 9 | 8.88 | +110 | +1.24% | 19,900 | - | 327,080 | 19.47 | 83.33 | 0 | 0 |
|
|||||
| SMB | 40.2 | 40.15 | 40.15 | 40.2 | 39.9 | -50 | -0.12% | 20,800 | - | 1,198,343 | 71.33 | 7.76 | 0 | 0 |
|
|||||
| ACL | 14.9 | 14.75 | 14.15 | 14.85 | 14.05 | -150 | -1.01% | 21,300 | - | 739,846 | 44.04 | 68.60 | 1,000 | 0 |
|
|||||
| GDT | 20.8 | 20.95 | 20.85 | 20.95 | 20.7 | +150 | +0.72% | 21,800 | - | 516,855 | 30.77 | 9.67 | 0 | 0 |
|
|||||
| CCL | 6.15 | 6.14 | 6.11 | 6.15 | 6.11 | -10 | -0.16% | 21,900 | - | 365,830 | 21.78 | 9.59 | 0 | 0 |
|
|||||
| FUEMAV30 | 24.5 | 24.6 | 24.5 | 24.72 | 24.5 | +100 | +0.41% | 22,000 | - | - | - | - | 21,600 | 6,900 |
|
|||||
| TMT | 13.45 | 13.1 | 13.2 | 13.4 | 13.1 | -350 | -2.60% | 22,100 | - | 483,102 | 28.76 | - | 0 | 0 |
|
|||||
| DBD | 48.3 | 48.85 | 48.1 | 48.85 | 48 | +550 | +1.14% | 22,500 | - | 4,615,800 | 274.75 | 19.31 | 100 | 500 |
|
|||||
| STK | 15.9 | 15.75 | 15.8 | 15.8 | 15.15 | -150 | -0.94% | 22,800 | - | 2,206,939 | 131.37 | 121.15 | 0 | 2,000 |
|
|||||
| TCL | 34.6 | 34.55 | 34.25 | 34.6 | 34.25 | -50 | -0.14% | 24,800 | - | 1,041,974 | 62.02 | 8.50 | 0 | 9,200 |
|
|||||
| NCT | 90.8 | 89.7 | 90.8 | 90.8 | 89.6 | -1,100 | -1.21% | 26,000 | - | 2,347,066 | 139.71 | 9.78 | 1,100 | 4,500 |
|
|||||
| PTB | 43.9 | 43.55 | 43.9 | 43.95 | 43.55 | -350 | -0.80% | 26,500 | - | 2,915,167 | 173.52 | 7.91 | 3,000 | 0 |
|
|||||
| MHC | 12 | 12 | 12 | 12.1 | 11.95 | 0 | 0.00% | 27,400 | - | 521,714 | 31.05 | 44.28 | 200 | 1,100 |
|
|||||
| PGV | 19.5 | 19.5 | 19.25 | 19.5 | 19.05 | 0 | 0.00% | 27,600 | - | 21,907,627 | 1,304.03 | - | 300 | 0 |
|
|||||
| EVE | 10.2 | 10.25 | 10.2 | 10.3 | 10 | +50 | +0.49% | 27,700 | - | 430,293 | 25.61 | - | 7,900 | 0 |
|
|||||
| VNL | 21.3 | 21.1 | 21.3 | 21.3 | 21.1 | -200 | -0.94% | 27,700 | - | 298,364 | 17.76 | 6.70 | 0 | 0 |
|
|||||
| ASP | 4.69 | 4.69 | 4.69 | 4.71 | 4.62 | 0 | 0.00% | 28,600 | - | 175,122 | 10.42 | 24.55 | 0 | 0 |
|
|||||
| TLH | 4.78 | 4.78 | 4.78 | 4.8 | 4.75 | 0 | 0.00% | 29,600 | - | 536,890 | 31.96 | - | 0 | 10,100 |
|
|||||
| VIP | 12.25 | 12.25 | 12.3 | 12.3 | 12.2 | 0 | 0.00% | 29,900 | - | 838,769 | 49.93 | 11.22 | 500 | 1,500 |
|
|||||
| ITC | 13.85 | 13.85 | 13.9 | 13.9 | 13.75 | 0 | 0.00% | 30,200 | - | 1,328,700 | 79.09 | 41.34 | 0 | 0 |
|
|||||
| PVP | 14 | 14 | 14 | 14.1 | 13.95 | 0 | 0.00% | 30,500 | - | 1,451,834 | 86.42 | 7.46 | 0 | 0 |
|
|||||
| PDV | 10 | 9.99 | 9.9 | 9.99 | 9.85 | -10 | -0.10% | 32,600 | - | - | - | 2.43 | 0 | 0 |
|
|||||
| FCM | 3.59 | 3.59 | 3.59 | 3.6 | 3.56 | 0 | 0.00% | 33,200 | - | 165,954 | 9.88 | 115.81 | 0 | 0 |
|
|||||
| IMP | 50.1 | 50.6 | 50 | 50.6 | 50 | +500 | +1.00% | 34,500 | - | 7,792,853 | 463.86 | 26.19 | 0 | 2,100 |
|
|||||
| CNG | 24.2 | 23.9 | 24.05 | 24.1 | 23.85 | -300 | -1.24% | 34,700 | - | 838,873 | 49.93 | 10.85 | 0 | 800 |
|
|||||
| LSS | 9.44 | 9.45 | 9.48 | 9.48 | 9.41 | +10 | +0.11% | 36,000 | - | 810,258 | 48.23 | 6.98 | 0 | 0 |
|
|||||
| CIG | 8.85 | 8.75 | 9 | 9 | 8.75 | -100 | -1.13% | 36,700 | - | 446,600 | 26.58 | 5.07 | 0 | 0 |
|
|||||
| HTI | 23.45 | 23.3 | 23.25 | 23.5 | 23.25 | -150 | -0.64% | 36,900 | - | 581,316 | 34.60 | 9.45 | 0 | 18,200 |
|
|||||
| SJD | 14 | 14.05 | 14.05 | 14.1 | 14.05 | +50 | +0.36% | 38,100 | - | 969,431 | 57.70 | 6.80 | 4,100 | 0 |
|
|||||
| ICT | 18.05 | 18 | 18.05 | 18.25 | 18 | -50 | -0.28% | 38,900 | - | 579,330 | 34.48 | 18.63 | 0 | 0 |
|
|||||
| NO1 | 6.55 | 6.5 | 6.52 | 6.56 | 6.5 | -50 | -0.76% | 39,000 | - | 156,000 | 9.29 | 8.66 | 0 | 0 |
|
|||||
| LHG | 28.9 | 28.85 | 28.95 | 29 | 28.75 | -50 | -0.17% | 39,300 | - | 1,442,846 | 85.88 | 9.00 | 0 | 0 |
|
|||||
| BKG | 2.95 | 2.94 | 2.94 | 3 | 2.94 | -10 | -0.34% | 39,900 | - | 210,531 | 12.53 | 14.13 | 0 | 0 |
|
|||||
| BTP | 9.1 | 9.1 | 9.1 | 9.1 | 8.98 | 0 | 0.00% | 40,100 | - | 550,419 | 32.76 | 12.85 | 0 | 0 |
|
|||||
| SRF | 7.9 | 7.95 | 7.68 | 8 | 7.5 | +50 | +0.63% | 40,600 | - | 268,605 | 15.99 | 152.88 | 0 | 0 |
|
|||||
| SKG | 10 | 9.99 | 10 | 10.05 | 9.99 | -10 | -0.10% | 40,900 | - | 664,312 | 39.54 | 19.55 | 0 | 0 |
|
|||||
| ADS | 8.01 | 8 | 7.92 | 8.07 | 7.9 | -10 | -0.12% | 41,700 | - | 611,158 | 36.38 | 11.99 | 0 | 0 |
|
|||||
| BIC | 22.35 | 22 | 22.4 | 22.4 | 22 | -350 | -1.57% | 43,300 | - | 2,580,092 | 153.58 | 5.17 | 3,800 | 4,800 |
|
|||||
| FUEVN100 | 25.7 | 25.7 | 26.01 | 26.01 | 25.7 | 0 | 0.00% | 43,600 | - | - | - | - | 0 | 0 |
|
|||||
| NNC | 72 | 75.6 | 72 | 77 | 72 | +3,600 | +5.00% | 47,300 | - | 1,657,152 | 98.64 | 28.77 | 14,000 | 2,000 |
|
|||||
| D2D | 34.8 | 34.65 | 34.8 | 34.8 | 34.5 | -150 | -0.43% | 48,700 | - | 1,048,500 | 62.41 | 14.28 | 0 | 4,200 |
|
|||||
| SVD | 5.46 | 5.08 | 5.17 | 5.47 | 5.08 | -380 | -6.96% | 52,200 | - | 140,238 | 8.35 | 10.33 | 0 | 0 |
|
|||||
| MIG | 17.15 | 16.85 | 17.1 | 17.25 | 16.8 | -300 | -1.75% | 56,100 | - | 3,394,152 | 202.03 | 13.01 | 100 | 21,400 |
|
|||||
| NBB | 19.2 | 19.1 | 19 | 19.2 | 18.6 | -100 | -0.52% | 57,000 | - | 1,913,052 | 113.87 | 2,728.57 | 0 | 0 |
|
|||||
| PTL | 2.87 | 2.79 | 2.82 | 2.82 | 2.77 | -80 | -2.79% | 57,100 | - | 279,000 | 16.61 | - | 0 | 0 |
|
|||||
| ST8 | 5.11 | 5.07 | 5.11 | 5.12 | 5 | -40 | -0.78% | 59,600 | - | 130,405 | 7.76 | 5.89 | 0 | 0 |
|
|||||
| NHH | 11.55 | 11.45 | 11.55 | 11.6 | 11.45 | -100 | -0.87% | 61,500 | - | 1,293,438 | 76.99 | 9.70 | 0 | 300 |
|
|||||
| SMC | 13.5 | 13.55 | 13.5 | 13.7 | 13.4 | +50 | +0.37% | 63,200 | - | 997,373 | 59.37 | 34.13 | 200 | 17,700 |
|
|||||
| NHA | 16.9 | 16.7 | 16.9 | 17.05 | 16.7 | -200 | -1.18% | 64,700 | - | 811,482 | 48.30 | 11.38 | 0 | 0 |
|
|||||
| CKG | 10.75 | 10.5 | 10.75 | 10.75 | 10.5 | -250 | -2.33% | 66,300 | - | 1,200,265 | 71.44 | 8.15 | 0 | 0 |
|
|||||
| SJS | 58.6 | 58 | 57.3 | 58 | 56.9 | -600 | -1.02% | 67,300 | - | 17,253,540 | 1,027.00 | 24.61 | 0 | 8,800 |
|
|||||
| TRC | 76 | 76 | 75.9 | 77.4 | 75.6 | 0 | 0.00% | 67,800 | - | 2,213,500 | 131.76 | 10.00 | 0 | 3,600 |
|
|||||
| ITD | 16.5 | 16.6 | 16.5 | 16.65 | 16.1 | +100 | +0.61% | 68,800 | - | 434,469 | 25.86 | 9.02 | 600 | 100 |
|
|||||
| TNT | 6.78 | 7.25 | 7.15 | 7.25 | 7.15 | +470 | +6.93% | 71,600 | - | 369,750 | 22.01 | 1,035.71 | 1,800 | 0 |
|
|||||
| PPC | 9.92 | 9.92 | 9.91 | 9.94 | 9.85 | 0 | 0.00% | 72,100 | - | 3,180,481 | 189.31 | 7.45 | 200 | 16,100 |
|
|||||
| BFC | 42.65 | 42.7 | 42.55 | 42.9 | 42.5 | +50 | +0.12% | 76,500 | - | 2,441,073 | 145.30 | 7.60 | 3,600 | 2,200 |
|
|||||
| DAH | 3.73 | 3.72 | 3.71 | 3.74 | 3.71 | -10 | -0.27% | 76,500 | - | 313,224 | 18.64 | 45.93 | 0 | 0 |
|
|||||
| BMP | 176.1 | 175 | 174 | 179 | 174 | -1,100 | -0.62% | 78,800 | - | 14,325,664 | 852.72 | 14.46 | 6,320 | 12,100 |
|
|||||
| FUETCC50 | 14.9 | 14.99 | 14.99 | 15.1 | 14.89 | +90 | +0.60% | 80,900 | - | - | - | - | 0 | 0 |
|
|||||
| FUESSVFL | 30.53 | 30.33 | 30.53 | 31.12 | 30.33 | -200 | -0.66% | 82,500 | - | - | - | - | 830 | 12,100 |
|
|||||
| BCM | 60.4 | 60.5 | 60.4 | 60.8 | 60.3 | +100 | +0.17% | 84,200 | - | 62,617,500 | 3,727.23 | 30.10 | 3,500 | 7,100 |
|
|||||
| JVC | 6.4 | 6.3 | 6.4 | 6.4 | 6.27 | -100 | -1.56% | 87,300 | - | 708,751 | 42.19 | 17.55 | 0 | 18,600 |
|
|||||
| TNH | 11.75 | 11.7 | 11.75 | 11.8 | 11.7 | -50 | -0.43% | 88,900 | - | 19,398,593 | 1,154.68 | 33.82 | 100 | 0 |
|
|||||
| C32 | 23.5 | 23.35 | 23.65 | 23.95 | 22.8 | -150 | -0.64% | 90,900 | - | 350,931 | 20.89 | 43.16 | 500 | 100 |
|
|||||
| CMX | 6.35 | 6.36 | 6.37 | 6.39 | 6.33 | +10 | +0.16% | 93,000 | - | 648,078 | 38.58 | 11.58 | 0 | 15,100 |
|
|||||
| GIL | 13.75 | 13.7 | 13.75 | 13.95 | 13.7 | -50 | -0.36% | 93,000 | - | 1,391,868 | 82.85 | 36.63 | 0 | 0 |
|
|||||
| VTB | 18.2 | 19.35 | 19.45 | 19.45 | 18.2 | +1,150 | +6.32% | 95,600 | - | 209,067 | 12.44 | 18.12 | 0 | 0 |
|
|||||
| VTO | 11.45 | 11.45 | 11.4 | 11.5 | 11.4 | 0 | 0.00% | 96,900 | - | 914,473 | 54.43 | 10.18 | 90 | 1,300 |
|
|||||
| TNI | 5.3 | 5.22 | 5.3 | 5.3 | 5.22 | -80 | -1.51% | 97,700 | - | 274,050 | 16.31 | - | 4,500 | 400 |
|
|||||
| APG | 10.45 | 10.45 | 10.5 | 10.5 | 10.35 | 0 | 0.00% | 99,400 | - | 2,336,849 | 139.10 | - | 0 | 0 |
|
|||||
| ABS | 3.13 | 3.17 | 3.13 | 3.24 | 3.13 | +40 | +1.28% | 101,400 | - | 253,600 | 15.10 | 105.67 | 0 | 0 |
|
|||||
| SCS | 51.9 | 51.8 | 51.9 | 52 | 51.8 | -100 | -0.19% | 102,400 | - | 5,287,588 | 314.74 | 7.91 | 20,210 | 300 |
|
|||||
| VID | 5.08 | 4.8 | 5.08 | 5.08 | 4.8 | -280 | -5.51% | 105,200 | - | 196,013 | 11.67 | 28.24 | 18,530 | 44,280 |
|
|||||
| BMI | 17.75 | 17.6 | 17.75 | 17.85 | 17.6 | -150 | -0.85% | 105,400 | - | 2,649,638 | 157.72 | 11.25 | 0 | 200 |
|
|||||
| HTN | 9 | 9.02 | 9.06 | 9.06 | 8.96 | +20 | +0.22% | 107,000 | - | 803,830 | 47.85 | 32.68 | 0 | 0 |
|
|||||
| DHA | 66.9 | 68.6 | 66.9 | 69.9 | 66 | +1,700 | +2.54% | 107,100 | - | 1,009,866 | 60.11 | 19.53 | 5,400 | 18,300 |
|
|||||
| SGR | 16.6 | 16.4 | 16.65 | 16.65 | 16.4 | -200 | -1.20% | 109,300 | - | 1,145,950 | 68.21 | 16.62 | 1,500 | 600 |
|
|||||
| TDH | 4.43 | 4.38 | 4.51 | 4.51 | 4.37 | -50 | -1.13% | 118,200 | - | 493,419 | 29.37 | - | 0 | 2,600 |
|
|||||
| TV2 | 35.8 | 35.5 | 35.7 | 35.75 | 35.45 | -300 | -0.84% | 118,900 | - | 2,397,179 | 142.69 | 37.06 | 0 | 5,800 |
|
|||||
| AFX | 12.2 | 12.15 | 12.2 | 12.25 | 11.95 | -50 | -0.41% | 125,600 | - | - | - | 15.19 | 0 | 0 |
|
|||||
| FIR | 7.94 | 7.97 | 7.96 | 7.97 | 7.88 | +30 | +0.38% | 138,800 | - | 563,237 | 33.53 | 797.00 | 0 | 100 |
|
|||||
| TTA | 10.65 | 10.55 | 10.65 | 10.7 | 10.55 | -100 | -0.94% | 140,000 | - | 1,794,108 | 106.79 | 9.11 | 0 | 0 |
|
|||||
| DRC | 14.9 | 14.75 | 14.9 | 14.9 | 14.75 | -150 | -1.01% | 141,800 | - | 2,277,832 | 135.59 | 7.56 | 0 | 0 |
|
|||||
| PLP | 6.1 | 6.13 | 6.1 | 6.18 | 6.1 | +30 | +0.49% | 146,800 | - | 612,999 | 36.49 | 48.65 | 16,300 | 500 |
|
|||||
| VNE | 5.5 | 5.5 | 5.5 | 5.63 | 5.46 | 0 | 0.00% | 149,800 | - | 451,304 | 26.86 | - | 0 | 19,000 |
|
|||||
| TDC | 11.7 | 11.75 | 11.75 | 11.8 | 11.6 | +50 | +0.43% | 151,500 | - | 1,175,000 | 69.94 | 2.83 | 19,700 | 0 |
|
|||||
| HT1 | 15.5 | 15.5 | 15.25 | 15.65 | 15.2 | 0 | 0.00% | 158,300 | - | 5,914,644 | 352.06 | 98.10 | 28,900 | 26,400 |
|
|||||
| LGL | 6.39 | 6.3 | 6.4 | 6.4 | 6.16 | -90 | -1.41% | 162,500 | - | 324,432 | 19.31 | - | 0 | 0 |
|
|||||
| PAC | 22.85 | 22.6 | 22.65 | 23.1 | 22.55 | -250 | -1.09% | 172,700 | - | 1,575,386 | 93.77 | 9.22 | 6,400 | 4,700 |
|
|||||
| GEG | 14.45 | 14.5 | 14.45 | 14.5 | 14.25 | +50 | +0.35% | 173,200 | - | 6,126,371 | 364.66 | 83.33 | 1,400 | 5,900 |
|
|||||
| MSH | 33.3 | 32.8 | 33.3 | 33.3 | 32.8 | -500 | -1.50% | 186,000 | - | 3,690,689 | 219.68 | 5.96 | 0 | 58,200 |
|
|||||
| TLG | 50.5 | 49.9 | 50.5 | 50.7 | 49.9 | -600 | -1.19% | 186,800 | - | 4,816,764 | 286.71 | 10.38 | 20,800 | 52,340 |
|
|||||
| DPR | 37 | 36.9 | 37.1 | 37.1 | 36.9 | -100 | -0.27% | 202,400 | - | 3,206,091 | 190.84 | 12.30 | 0 | 10,800 |
|
|||||
| HAX | 10.65 | 10.5 | 10.65 | 10.65 | 10.5 | -150 | -1.41% | 203,000 | - | 1,128,117 | 67.15 | 9.03 | 10,000 | 19,900 |
|
|||||
| TDP | 27.25 | 27.85 | 28.2 | 28.2 | 27.5 | +600 | +2.20% | 206,600 | - | 2,456,990 | 146.25 | 25.62 | 0 | 300 |
|
|||||
| TCO | 9.17 | 9.1 | 9.16 | 9.19 | 9.1 | -70 | -0.76% | 207,300 | - | 285,018 | 16.97 | 13.40 | 0 | 0 |
|
|||||
| CDC | 24.9 | 24.8 | 25.1 | 25.2 | 24.6 | -100 | -0.40% | 214,000 | - | 1,308,762 | 77.90 | 22.67 | 19,700 | 16,100 |
|
|||||
| CSM | 13.2 | 13.1 | 13.2 | 13.3 | 12.85 | -100 | -0.76% | 221,800 | - | 1,357,491 | 80.80 | 30.25 | 0 | 200 |
|
|||||
| CTR | 83.5 | 84 | 83.5 | 84 | 83 | +500 | +0.60% | 223,300 | - | 9,608,414 | 571.93 | 17.85 | 9,020 | 4,200 |
|
|||||
| TCI | 9.35 | 9.25 | 9.46 | 9.46 | 9.2 | -100 | -1.07% | 225,300 | - | 1,069,494 | 63.66 | 18.84 | 300 | 0 |
|
|||||
| CMG | 35.2 | 35 | 35 | 35.45 | 34.9 | -200 | -0.57% | 234,300 | - | 7,411,079 | 441.14 | 24.51 | 10,900 | 56,600 |
|
|||||
| VPG | 5.07 | 5.1 | 5.1 | 5.33 | 5.06 | +30 | +0.59% | 238,100 | - | 450,920 | 26.84 | 4.81 | 800 | 0 |
|
|||||
| HII | 6.3 | 6.29 | 6.36 | 6.6 | 6.25 | -10 | -0.16% | 240,600 | - | 463,340 | 27.58 | 149.76 | 3,700 | 30,800 |
|
|||||
| SZC | 29.75 | 29.4 | 29.8 | 29.85 | 29.4 | -350 | -1.18% | 252,800 | - | 5,291,584 | 314.98 | 18.19 | 300 | 13,900 |
|
|||||
| REE | 61 | 61.4 | 61 | 62 | 60.9 | +400 | +0.66% | 256,700 | - | 33,257,810 | 1,979.63 | 14.49 | 0 | 0 |
|
|||||
| DC4 | 10.55 | 10.4 | 10.55 | 10.65 | 10.4 | -150 | -1.42% | 258,000 | - | 1,021,651 | 60.81 | 4.98 | 1,000 | 55,500 |
|
|||||
| PHR | 56.3 | 56 | 56.5 | 56.7 | 55.7 | -300 | -0.53% | 259,600 | - | 7,587,955 | 451.66 | 17.98 | 7,200 | 120,500 |
|
|||||
| CTI | 22.7 | 22.4 | 22.55 | 22.8 | 22.3 | -300 | -1.32% | 264,500 | - | 1,411,200 | 84.00 | 12.39 | 0 | 9,500 |
|
|||||
| FRT | 146.6 | 146 | 146 | 146.7 | 143.5 | -600 | -0.41% | 265,600 | - | 24,864,061 | 1,480.00 | 63.67 | 54,600 | 34,000 |
|
|||||
| SAM | 7.6 | 7.55 | 7.6 | 7.63 | 7.47 | -50 | -0.66% | 269,800 | - | 2,868,705 | 170.76 | 34.32 | 0 | 1,200 |
|
|||||
| SIP | 52.4 | 51.5 | 52.4 | 52.5 | 51.3 | -900 | -1.72% | 284,700 | - | 12,468,817 | 742.19 | 10.03 | 17,200 | 72,000 |
|
|||||
| BWE | 42.95 | 43.5 | 43 | 44.5 | 43 | +550 | +1.28% | 288,500 | - | 9,566,896 | 569.46 | 18.04 | 10,530 | 100 |
|
|||||
| IDI | 6.91 | 6.9 | 6.9 | 6.93 | 6.86 | -10 | -0.14% | 292,300 | - | 1,884,891 | 112.20 | 27.82 | 2,500 | 0 |
|
|||||
| TSC | 3.14 | 3.09 | 3.14 | 3.15 | 3.08 | -50 | -1.59% | 295,800 | - | 608,294 | 36.21 | 618.00 | 0 | 0 |
|
|||||
| CTF | 19 | 19.6 | 19.2 | 19.6 | 18.95 | +600 | +3.16% | 306,700 | - | 1,874,816 | 111.60 | 37.76 | 0 | 0 |
|
|||||
| BSI | 38.5 | 38.05 | 38.6 | 38.8 | 38.05 | -450 | -1.17% | 308,900 | - | 9,336,174 | 555.72 | 20.55 | 9,440 | 22,300 |
|
|||||
| CSV | 28 | 27.7 | 27.7 | 28.15 | 27.7 | -300 | -1.07% | 310,600 | - | 3,060,848 | 182.19 | 14.06 | 17,800 | 32,240 |
|
|||||
| HSL | 7.39 | 7.1 | 7.39 | 7.48 | 7.1 | -290 | -3.92% | 311,300 | - | 273,828 | 16.30 | 40.57 | 0 | 400 |
|
|||||
| KDC | 51.7 | 52.3 | 51.5 | 52.3 | 50.7 | +600 | +1.16% | 313,800 | - | 15,156,870 | 902.19 | 376.26 | 0 | 36,500 |
|
|||||
| CTD | 78.3 | 77.5 | 78 | 78.8 | 77.5 | -800 | -1.02% | 325,600 | - | 7,860,826 | 467.91 | 23.34 | 770 | 50,500 |
|
|||||
| RYG | 10.3 | 10.3 | 10.3 | 10.55 | 10.2 | 0 | 0.00% | 330,600 | - | 463,500 | 27.59 | 6.87 | 8,200 | 2,700 |
|
|||||
| VTP | 97.8 | 97.3 | 98.6 | 98.6 | 96.9 | -500 | -0.51% | 335,800 | - | 11,849,490 | 705.33 | 41.05 | 4,200 | 38,800 |
|
|||||
| VVS | 60.1 | 64.2 | 59.8 | 64.3 | 59.3 | +4,100 | +6.82% | 341,200 | - | 1,381,905 | 82.26 | 20.20 | 7,200 | 0 |
|
|||||
| SHI | 16 | 14.9 | 15.25 | 15.7 | 14.9 | -1,100 | -6.88% | 353,200 | - | 2,532,248 | 150.73 | 31.30 | 9,200 | 29,900 |
|
|||||
| DRH | 2.39 | 2.35 | 2.41 | 2.43 | 2.35 | -40 | -1.67% | 358,700 | - | 290,713 | 17.30 | - | 0 | 23,600 |
|
|||||
| BVH | 56 | 55.3 | 56 | 56 | 54.6 | -700 | -1.25% | 380,300 | - | 41,050,449 | 2,443.48 | 19.45 | 13,920 | 34,400 |
|
|||||
| KOS | 38.35 | 38.4 | 38.7 | 38.7 | 38.1 | +50 | +0.13% | 382,100 | - | 8,312,883 | 494.81 | 387.88 | 0 | 4,700 |
|
|||||
| APH | 6.35 | 6.3 | 6.29 | 6.35 | 6.24 | -50 | -0.79% | 387,400 | - | 1,536,471 | 91.46 | 12.91 | 0 | 28,100 |
|
|||||
| SBG | 15.25 | 15.2 | 15.3 | 15.35 | 15.15 | -50 | -0.33% | 388,600 | - | 759,999 | 45.24 | 14.09 | 25,700 | 13,500 |
|
|||||
| FUEVFVND | 38.26 | 38.16 | 38.3 | 38.69 | 38.1 | -100 | -0.26% | 420,000 | - | - | - | - | 656,200 | 700 |
|
|||||
| DSE | 26.8 | 26.65 | 26.75 | 26.95 | 26.65 | -150 | -0.56% | 424,200 | - | 9,130,290 | 543.47 | 47.93 | 10,500 | 25,400 |
|
|||||
| HAR | 4 | 3.97 | 4.01 | 4.03 | 3.97 | -30 | -0.75% | 428,300 | - | 379,866 | 22.61 | 38.54 | 0 | 0 |
|
|||||
| VOS | 12.65 | 12.55 | 12.6 | 12.75 | 12.55 | -100 | -0.79% | 440,100 | - | 1,757,000 | 104.58 | 5.24 | 15,300 | 27,300 |
|
|||||
| OGC | 3.68 | 3.71 | 3.73 | 3.75 | 3.68 | +30 | +0.82% | 455,500 | - | 1,113,000 | 66.25 | 9.32 | 0 | 900 |
|
|||||
| VAB | 10.75 | 10.7 | 10.8 | 10.85 | 10.6 | -50 | -0.47% | 459,400 | - | 8,735,059 | 519.94 | 6.66 | 24,600 | 1,500 |
|
|||||
| DHC | 33.9 | 32.8 | 33.9 | 33.9 | 32.8 | -1,100 | -3.24% | 464,100 | - | 2,640,172 | 157.15 | 11.13 | 33,500 | 196,700 |
|
|||||
| AGG | 14.4 | 14.3 | 14.4 | 14.5 | 14.3 | -100 | -0.69% | 467,900 | - | 2,324,152 | 138.34 | 7.81 | 50,200 | 22,800 |
|
|||||
| TVS | 16.1 | 16.05 | 16 | 16.6 | 16 | -50 | -0.31% | 479,000 | - | 2,680,274 | 159.54 | 9.54 | 0 | 7,500 |
|
|||||
| ASM | 6.6 | 6.58 | 6.58 | 6.64 | 6.58 | -20 | -0.30% | 490,300 | - | 2,679,338 | 159.48 | 12.73 | 0 | 6,500 |
|
|||||
| VHC | 53.6 | 53 | 53.6 | 54.5 | 53 | -600 | -1.12% | 503,300 | - | 11,896,017 | 708.10 | 9.68 | 12,500 | 161,700 |
|
|||||
| NAF | 36.55 | 36.7 | 36.65 | 36.95 | 36.3 | +150 | +0.41% | 512,400 | - | 259,980 | 15.48 | 17.57 | 6,300 | 66,000 |
|
|||||
| TLD | 8.4 | 8.2 | 8.4 | 8.4 | 8.07 | -200 | -2.38% | 530,300 | - | 637,479 | 37.95 | 45.30 | 0 | 33,000 |
|
|||||
| SBT | 24.4 | 24.3 | 24.4 | 24.4 | 24.2 | -100 | -0.41% | 539,500 | - | 20,779,236 | 1,236.86 | 29.21 | 0 | 44,500 |
|
|||||
| TPC | 13.6 | 13.6 | 13.5 | 13.6 | 13.5 | 0 | 0.00% | 570,800 | - | 306,231 | 18.23 | 25.71 | 0 | 0 |
|
|||||
| NT2 | 24.2 | 24.15 | 24.4 | 24.4 | 24.1 | -50 | -0.21% | 602,100 | - | 6,952,206 | 413.82 | 87.50 | 32,600 | 46,600 |
|
|||||
| TAL | 51.6 | 52.2 | 51.6 | 52.7 | 50.5 | +600 | +1.16% | 667,100 | - | 16,278,570 | 968.96 | 24.31 | 396,100 | 13,800 |
|
|||||
| VDS | 17.3 | 17 | 17.3 | 17.55 | 17 | -300 | -1.73% | 710,900 | - | 4,624,000 | 275.24 | 13.98 | 43,300 | 30,410 |
|
|||||
| HVH | 14.6 | 13.65 | 14.6 | 14.75 | 13.6 | -950 | -6.51% | 722,500 | - | 593,629 | 35.34 | 18.37 | 2,000 | 0 |
|
|||||
| GMD | 60 | 60.5 | 60.1 | 60.6 | 59.4 | +500 | +0.83% | 739,800 | - | 25,802,954 | 1,535.89 | 14.15 | 308,600 | 1,128,400 |
|
|||||
| DCL | 42.5 | 42.8 | 41.5 | 43 | 41 | +300 | +0.71% | 754,700 | - | 3,126,156 | 186.08 | 58.39 | 0 | 0 |
|
|||||
| FCN | 15.65 | 15.2 | 15.65 | 15.75 | 15.2 | -450 | -2.88% | 789,600 | - | 2,393,073 | 142.44 | 257.63 | 0 | 9,400 |
|
|||||
| AGR | 16.5 | 16.35 | 16.4 | 16.8 | 16.35 | -150 | -0.91% | 804,200 | - | 3,732,898 | 222.20 | 26.08 | 58,800 | 6,000 |
|
|||||
| CRE | 9 | 8.73 | 8.9 | 9 | 8.61 | -270 | -3.00% | 810,100 | - | 4,047,913 | 240.95 | 98.09 | 16,300 | 110,200 |
|
|||||
| CTS | 34.8 | 34 | 34.8 | 35.25 | 34 | -800 | -2.30% | 810,700 | - | 7,231,577 | 430.45 | 21.88 | 32,700 | 78,000 |
|
|||||
| CRC | 9.4 | 9.17 | 9.3 | 9.3 | 9.12 | -230 | -2.45% | 827,300 | - | 627,227 | 37.33 | 7.20 | 12,700 | 62,900 |
|
|||||
| DLG | 2.63 | 2.61 | 2.65 | 2.65 | 2.6 | -20 | -0.76% | 894,100 | - | 781,198 | 46.50 | 3.76 | 0 | 142,700 |
|
|||||
| TCM | 26.8 | 26.8 | 26.8 | 26.8 | 26.5 | 0 | 0.00% | 906,900 | - | 3,002,639 | 178.73 | 10.52 | 0 | 11,200 |
|
|||||
| VPX | 28 | 27.85 | 27.5 | 28 | 27.5 | -150 | -0.54% | 918,100 | - | - | - | 42.85 | 200 | 91,000 |
|
|||||
| ELC | 23.7 | 23.5 | 23.5 | 24 | 23 | -200 | -0.84% | 924,600 | - | 2,587,089 | 153.99 | 20.43 | 93,700 | 61,900 |
|
|||||
| HHP | 11.3 | 11.5 | 11.3 | 11.6 | 11.2 | +200 | +1.77% | 949,000 | - | 995,375 | 59.25 | 58.38 | 130,700 | 27,000 |
|
|||||
| VGC | 41.2 | 41.15 | 41.65 | 42.1 | 41.15 | -50 | -0.12% | 949,500 | - | 18,449,603 | 1,098.19 | 16.70 | 12,900 | 24,400 |
|
|||||
| HAH | 61 | 60 | 61 | 61.8 | 60 | -1,000 | -1.64% | 972,600 | - | 10,131,673 | 603.08 | 11.87 | 62,400 | 96,040 |
|
|||||
| DCM | 32.1 | 32 | 32.15 | 32.55 | 32 | -100 | -0.31% | 973,200 | - | 16,940,800 | 1,008.38 | 13.37 | 12,200 | 17,900 |
|
|||||
| TEG | 7.01 | 7 | 7.29 | 7.5 | 6.52 | -10 | -0.14% | 994,100 | - | 845,646 | 50.34 | 166.67 | 600 | 600 |
|
|||||
| ILB | 23.15 | 22.7 | 23.5 | 23.5 | 22.5 | -450 | -1.94% | 1,004,000 | - | 867,128 | 51.61 | 6.89 | 0 | 0 |
|
|||||
| MCH | 212.8 | 223.5 | 220 | 223.5 | 212.8 | +10,700 | +5.03% | 1,009,000 | - | - | - | 20.62 | 552,600 | 110,700 |
|
|||||
| FIT | 4.9 | 4.79 | 4.9 | 4.94 | 4.79 | -110 | -2.24% | 1,026,400 | - | 1,628,279 | 96.92 | 13.65 | 0 | 0 |
|
|||||
| ANV | 26.85 | 26.7 | 26.85 | 27.1 | 26.7 | -150 | -0.56% | 1,027,100 | - | 7,109,029 | 423.16 | 149.16 | 11,900 | 22,000 |
|
|||||
| GVR | 26 | 25.65 | 26 | 26.25 | 25.65 | -350 | -1.35% | 1,031,900 | - | 102,600,000 | 6,107.14 | 30.14 | 53,700 | 73,000 |
|
|||||
| QCG | 14.95 | 14.85 | 14.8 | 15.3 | 14.8 | -100 | -0.67% | 1,036,500 | - | 4,085,668 | 243.19 | 49.17 | 21,600 | 197,400 |
|
|||||
| PAN | 28.15 | 28.3 | 28.15 | 28.6 | 27.9 | +150 | +0.53% | 1,040,100 | - | 5,911,721 | 351.89 | 10.47 | 71,300 | 78,500 |
|
|||||
| LDG | 4.47 | 4.44 | 4.46 | 4.51 | 4.44 | -30 | -0.67% | 1,060,500 | - | 1,134,934 | 67.56 | - | 35,400 | 125,800 |
|
|||||
| DGW | 40 | 39.6 | 40.2 | 40.6 | 39.45 | -400 | -1.00% | 1,101,000 | - | 8,758,281 | 521.33 | 19.77 | 7,240 | 380,030 |
|
|||||
| ORS | 13.4 | 13.35 | 13.5 | 13.7 | 13.35 | -50 | -0.37% | 1,119,900 | - | 4,485,597 | 267.00 | 11.76 | 65,300 | 51,000 |
|
|||||
| PNJ | 95.8 | 95.4 | 95.7 | 96.2 | 95.4 | -400 | -0.42% | 1,122,600 | - | 32,545,625 | 1,937.24 | 16.70 | 5,000 | 14,600 |
|
|||||
| SAB | 48.8 | 48.2 | 48.8 | 49.5 | 48.2 | -600 | -1.23% | 1,145,900 | - | 61,819,506 | 3,679.73 | 14.65 | 52,400 | 153,500 |
|
|||||
| GEE | 209 | 208.8 | 209.5 | 221.5 | 208.8 | -200 | -0.10% | 1,158,800 | - | 76,420,791 | 4,548.86 | 1,200.00 | 210 | 21,000 |
|
|||||
| NAB | 14.5 | 14.3 | 14.45 | 14.5 | 14.3 | -200 | -1.38% | 1,173,900 | - | 19,627,473 | 1,168.30 | 5.29 | 32,400 | 9,800 |
|
|||||
| HPX | 4.76 | 4.76 | 4.79 | 4.8 | 4.74 | 0 | 0.00% | 1,201,600 | - | 1,447,842 | 86.18 | 25.59 | 63,100 | 68,800 |
|
|||||
| DPG | 40.8 | 39 | 40.8 | 41.05 | 39 | -1,800 | -4.41% | 1,242,300 | - | 3,931,162 | 234.00 | 10.98 | 2,400 | 89,500 |
|
|||||
| TCX | 46.75 | 46.45 | 46.75 | 46.8 | 45.7 | -300 | -0.64% | 1,286,900 | - | 96,623,340 | 5,751.39 | 5.33 | 92,400 | 62,900 |
|
|||||
| AAA | 7.95 | 7.91 | 7.95 | 8.01 | 7.91 | -40 | -0.50% | 1,288,600 | - | 3,114,505 | 185.39 | 8.21 | 18,300 | 44,300 |
|
|||||
| EVG | 8.78 | 8.45 | 8.73 | 8.85 | 8.45 | -330 | -3.76% | 1,313,700 | - | 1,818,861 | 108.27 | 57.88 | 37,400 | 229,730 |
|
|||||
| DXS | 9.49 | 9.1 | 9.44 | 9.44 | 9.1 | -390 | -4.11% | 1,329,200 | - | 5,269,838 | 313.68 | 38.56 | 26,200 | 372,100 |
|
|||||
| NTL | 17.6 | 17.65 | 17.8 | 17.95 | 17.65 | +50 | +0.28% | 1,406,300 | - | 2,152,945 | 128.15 | 3.73 | 102,000 | 38,100 |
|
|||||
| NLG | 31.5 | 31 | 31.5 | 31.95 | 31 | -500 | -1.59% | 1,451,800 | - | 15,038,019 | 895.12 | 24.12 | 96,300 | 625,800 |
|
|||||
| HHS | 13.2 | 13.05 | 13.2 | 13.3 | 13.05 | -150 | -1.14% | 1,458,600 | - | 5,637,417 | 335.56 | 13.08 | 166,500 | 121,700 |
|
|||||
| HVN | 26.15 | 25.7 | 26.15 | 26.4 | 25.7 | -450 | -1.72% | 1,588,400 | - | 56,909,930 | 3,387.50 | - | 7,900 | 205,300 |
|
|||||
| OCB | 12.15 | 12.1 | 12.2 | 12.3 | 12.1 | -50 | -0.41% | 1,592,900 | - | 29,836,049 | 1,775.96 | 9.48 | 118,000 | 5,500 |
|
|||||
| DPM | 22.35 | 22.15 | 22.35 | 22.6 | 22.15 | -200 | -0.89% | 1,699,500 | - | 15,060,339 | 896.45 | 20.55 | 15,400 | 193,900 |
|
|||||
| VPI | 61.4 | 61.2 | 61.3 | 61.4 | 60.7 | -200 | -0.33% | 1,714,700 | - | 19,587,034 | 1,165.89 | 55.04 | 10,100 | 67,970 |
|
|||||
| PC1 | 22.1 | 21.95 | 22.2 | 22.2 | 21.85 | -150 | -0.68% | 1,762,200 | - | 9,027,713 | 537.36 | 18.65 | 3,590 | 75,700 |
|
|||||
| HID | 6.92 | 6.8 | 6.6 | 7.3 | 6.49 | -120 | -1.73% | 1,769,900 | - | 521,943 | 31.07 | 95.77 | 165,200 | 152,000 |
|
|||||
| PVT | 18.9 | 18.4 | 18.9 | 18.95 | 18.4 | -500 | -2.65% | 1,783,000 | - | 8,646,735 | 514.69 | 6.39 | 62,300 | 124,300 |
|
|||||
| SCR | 7.54 | 7.49 | 7.5 | 7.6 | 7.48 | -50 | -0.66% | 1,824,300 | - | 3,225,157 | 191.97 | 1,070.00 | 121,310 | 10,300 |
|
|||||
| PLX | 35.15 | 35.05 | 35.45 | 35.9 | 35.05 | -100 | -0.28% | 1,864,700 | - | 44,534,258 | 2,650.85 | 19.84 | 124,200 | 151,000 |
|
|||||
| KSB | 18.15 | 17.6 | 18.25 | 18.25 | 17.6 | -550 | -3.03% | 1,982,700 | - | 2,014,209 | 119.89 | 36.90 | 5,200 | 169,450 |
|
|||||
| VCK | 50 | 49 | 50.2 | 50.5 | 49 | -1,000 | -2.00% | 2,038,200 | - | 27,930,279 | 1,662.52 | 8.26 | 0 | 9,400 |
|
|||||
| SSB | 17.5 | 17.35 | 17.3 | 17.5 | 17.2 | -150 | -0.86% | 2,046,100 | - | 49,360,750 | 2,938.14 | 10.53 | 63,300 | 195,000 |
|
|||||
| LCG | 10.5 | 10.3 | 10.35 | 10.55 | 10.3 | -200 | -1.90% | 2,052,800 | - | 2,128,002 | 126.67 | 17.08 | 1,800 | 16,400 |
|
|||||
| VNM | 61.5 | 61.3 | 61.6 | 62.3 | 61.3 | -200 | -0.33% | 2,059,600 | - | 128,114,269 | 7,625.85 | 15.24 | 123,900 | 262,000 |
|
|||||
| YEG | 12.85 | 12.85 | 12.9 | 13.4 | 12.85 | 0 | 0.00% | 2,096,000 | - | 2,464,656 | 146.71 | 14.00 | 31,300 | 267,100 |
|
|||||
| PET | 31.1 | 33.25 | 31.1 | 33.25 | 31.1 | +2,150 | +6.91% | 2,136,500 | - | 3,548,511 | 211.22 | 25.02 | 0 | 0 |
|
|||||
| IJC | 11 | 10.85 | 11.05 | 11.1 | 10.85 | -150 | -1.36% | 2,158,000 | - | 6,830,950 | 406.60 | 11.65 | 45,500 | 22,900 |
|
|||||
| KBC | 34.15 | 33.45 | 34.4 | 34.4 | 33.45 | -700 | -2.05% | 2,202,600 | - | 31,501,697 | 1,875.10 | 67.17 | 119,900 | 338,510 |
|
|||||
| LPB | 42.8 | 42 | 43 | 43.3 | 42 | -800 | -1.87% | 2,288,000 | - | 125,465,848 | 7,468.21 | 12.91 | 155,900 | 265,400 |
|
|||||
| TTF | 3.32 | 3.2 | 3.32 | 3.35 | 3.19 | -120 | -3.61% | 2,310,400 | - | 1,315,833 | 78.32 | 213.33 | 46,000 | 110,300 |
|
|||||
| FTS | 33.6 | 33.5 | 33.65 | 34.55 | 33.5 | -100 | -0.30% | 2,377,100 | - | 11,273,072 | 671.02 | 17.92 | 58,600 | 198,300 |
|
|||||
| HDG | 28.65 | 28 | 28.65 | 28.9 | 28 | -650 | -2.27% | 2,401,500 | - | 10,358,965 | 616.61 | 25.85 | 105,600 | 155,220 |
|
|||||
| HSG | 15.9 | 16.05 | 15.9 | 16.1 | 15.8 | +150 | +0.94% | 2,439,300 | - | 9,966,766 | 593.26 | 20.01 | 24,600 | 160,200 |
|
|||||
| EVF | 11.45 | 11.2 | 11.45 | 11.55 | 11.2 | -250 | -2.18% | 2,593,700 | - | 8,518,337 | 507.04 | 15.91 | 66,500 | 128,100 |
|
|||||
| KDH | 32.95 | 32.15 | 32.95 | 32.95 | 32.15 | -800 | -2.43% | 2,877,000 | - | 36,079,209 | 2,147.57 | 40.19 | 874,700 | 82,800 |
|
|||||
| VPL | 102 | 99 | 100 | 106.6 | 99 | -3,000 | -2.94% | 2,991,200 | - | 177,536,737 | 10,567.66 | 65.48 | 750,800 | 21,630 |
|
|||||
| NKG | 15.2 | 14.95 | 15.2 | 15.3 | 14.95 | -250 | -1.64% | 3,086,800 | - | 6,691,185 | 398.28 | 10.43 | 50,200 | 203,800 |
|
|||||
| HHV | 13.2 | 13.25 | 13.35 | 13.55 | 13.25 | +50 | +0.38% | 3,130,400 | - | 6,590,987 | 392.32 | 12.93 | 6,520 | 441,100 |
|
|||||
| MSN | 76.2 | 76.3 | 76.5 | 77 | 76 | +100 | +0.13% | 3,230,800 | - | 116,013,534 | 6,905.57 | 56.73 | 398,900 | 107,200 |
|
|||||
| BAF | 37 | 37.1 | 37.15 | 37.3 | 36.5 | +100 | +0.27% | 3,423,000 | - | 11,279,203 | 671.38 | 23.84 | 479,300 | 112,400 |
|
|||||
| VJC | 199 | 212 | 197.4 | 212.9 | 195.8 | +13,000 | +6.53% | 3,518,200 | - | 114,821,603 | 6,834.62 | 81.82 | 567,100 | 155,720 |
|
|||||
| HDC | 24.3 | 23.5 | 24.35 | 24.4 | 23.5 | -800 | -3.29% | 3,570,000 | - | 4,694,232 | 279.42 | 54.15 | 61,100 | 212,560 |
|
|||||
| GAS | 66.1 | 69.2 | 66.1 | 69.3 | 65.5 | +3,100 | +4.69% | 3,702,300 | - | 166,976,123 | 9,939.05 | 15.89 | 964,820 | 111,860 |
|
|||||
| BID | 38.4 | 38.8 | 38.4 | 38.95 | 38.35 | +400 | +1.04% | 3,728,800 | - | 272,428,842 | 16,216.00 | 12.11 | 1,016,700 | 623,710 |
|
|||||
| VCB | 57 | 57.1 | 57 | 57.9 | 57 | +100 | +0.18% | 3,968,100 | - | 477,109,048 | 28,399.35 | 10.25 | 241,520 | 345,820 |
|
|||||
| VIB | 17.9 | 17.8 | 17.95 | 18.15 | 17.8 | -100 | -0.56% | 4,069,000 | - | 60,591,302 | 3,606.63 | 7.46 | 2,460 | 12,000 |
|
|||||
| FPT | 93.6 | 93 | 93.6 | 94.8 | 93 | -600 | -0.64% | 4,565,200 | - | 158,426,162 | 9,430.13 | 18.81 | 942,440 | 679,050 |
|
|||||
| DBC | 28.4 | 27.8 | 28.5 | 28.55 | 27.8 | -600 | -2.11% | 4,774,200 | - | 10,699,293 | 636.86 | 10.59 | 36,500 | 226,300 |
|
|||||
| HQC | 3.1 | 3.06 | 3.1 | 3.12 | 3.06 | -40 | -1.29% | 4,939,900 | - | 1,764,394 | 105.02 | 52.76 | 0 | 162,700 |
|
|||||
| VCG | 23.45 | 23.2 | 23.4 | 23.6 | 23.2 | -250 | -1.07% | 5,050,300 | - | 14,998,065 | 892.74 | 14.99 | 188,550 | 72,300 |
|
|||||
| PVD | 27.65 | 26.5 | 27.6 | 27.95 | 26.5 | -1,150 | -4.16% | 5,158,900 | - | 14,730,820 | 876.83 | 26.50 | 466,800 | 585,100 |
|
|||||
| EIB | 22.4 | 22 | 22.4 | 22.65 | 22 | -400 | -1.79% | 5,331,700 | - | 40,979,853 | 2,439.28 | 12.32 | 57,800 | 276,600 |
|
|||||
| BSR | 16.15 | 15.9 | 16.15 | 16.25 | 15.85 | -250 | -1.55% | 5,374,500 | - | 79,616,065 | 4,739.05 | 78.33 | 366,920 | 207,300 |
|
|||||
| DGC | 65 | 64.6 | 63.5 | 67 | 63.5 | -400 | -0.62% | 5,421,600 | - | 24,533,685 | 1,460.34 | 8.74 | 105,270 | 851,600 |
|
|||||
| TCH | 19 | 18.85 | 18.9 | 18.95 | 18.45 | -150 | -0.79% | 6,146,900 | - | 17,193,259 | 1,023.41 | 14.73 | 1,044,800 | 1,736,900 |
|
|||||
| VSC | 20.8 | 20.6 | 21 | 21.5 | 20.6 | -200 | -0.96% | 6,165,700 | - | 7,712,029 | 459.05 | 14.79 | 193,700 | 453,800 |
|
|||||
| TPB | 17.4 | 17 | 17.45 | 17.55 | 17 | -400 | -2.30% | 6,278,500 | - | 44,913,255 | 2,673.41 | 7.40 | 144,400 | 260,800 |
|
|||||
| VIC | 169.8 | 158 | 167.6 | 174.5 | 158 | -11,800 | -6.95% | 6,373,600 | - | 608,776,451 | 36,236.69 | 51.89 | 845,410 | 804,650 |
|
|||||
| MSB | 12.6 | 12.4 | 12.55 | 12.6 | 12.4 | -200 | -1.59% | 6,846,300 | - | 38,688,000 | 2,302.86 | 5.84 | 4,060 | 39,400 |
|
|||||
| POW | 12.75 | 12.6 | 12.7 | 12.9 | 12.6 | -150 | -1.18% | 7,055,800 | - | 35,113,946 | 2,090.12 | 26.53 | 1,126,070 | 376,900 |
|
|||||
| ACB | 24.3 | 24 | 24.3 | 24.6 | 24 | -300 | -1.23% | 7,250,600 | - | 123,279,758 | 7,338.08 | 6.54 | 120,800 | 273,800 |
|
|||||
| HCM | 23.25 | 22.9 | 23.25 | 23.5 | 22.9 | -350 | -1.51% | 7,768,400 | - | 24,731,008 | 1,472.08 | 13.99 | 7,100 | 174,020 |
|
|||||
| VCI | 35.65 | 34.4 | 35.7 | 35.95 | 34.4 | -1,250 | -3.51% | 7,874,500 | - | 29,243,440 | 1,740.68 | 22.34 | 582,800 | 424,000 |
|
|||||
| MWG | 88 | 86 | 88 | 90 | 86 | -2,000 | -2.27% | 8,091,600 | - | 126,287,282 | 7,517.10 | 33.78 | 1,184,400 | 676,600 |
|
|||||
| KHG | 7.07 | 7 | 7.08 | 7.11 | 6.99 | -70 | -0.99% | 8,215,100 | - | 3,146,046 | 187.26 | 57.38 | 87,900 | 266,700 |
|
|||||
| NVL | 13.4 | 13.3 | 13.35 | 13.9 | 13.3 | -100 | -0.75% | 8,748,800 | - | 27,233,210 | 1,621.02 | - | 694,500 | 1,652,700 |
|
|||||
| DIG | 18.2 | 17.8 | 18.35 | 18.45 | 17.8 | -400 | -2.20% | 8,928,300 | - | 11,506,475 | 684.91 | 94.68 | 515,100 | 453,500 |
|
|||||
| DXG | 18.15 | 17.6 | 18.1 | 18.2 | 17.6 | -550 | -3.03% | 9,010,000 | - | 17,932,362 | 1,067.40 | 50.00 | 1,139,500 | 904,500 |
|
|||||
| GEX | 44 | 43 | 43.95 | 44.75 | 43 | -1,000 | -2.27% | 9,299,200 | - | 36,955,481 | 2,199.73 | 22.51 | 1,336,400 | 533,400 |
|
|||||
| PDR | 20.05 | 19.5 | 19.9 | 20.15 | 19.5 | -550 | -2.74% | 10,424,700 | - | 19,106,283 | 1,137.28 | 105.98 | 373,900 | 231,900 |
|
|||||
| VHM | 122.8 | 114.3 | 124 | 131.3 | 114.3 | -8,500 | -6.92% | 10,699,900 | - | 469,477,192 | 27,945.07 | 15.56 | 2,067,710 | 1,078,220 |
|
|||||
| TCB | 34.95 | 34 | 34.95 | 35.8 | 34 | -950 | -2.72% | 10,946,100 | - | 240,932,174 | 14,341.20 | 11.15 | 15,600 | 2,650 |
|
|||||
| CTG | 35.3 | 35 | 35.4 | 36.45 | 35 | -300 | -0.85% | 13,969,300 | - | 187,949,711 | 11,187.48 | 7.42 | 1,318,480 | 491,500 |
|
|||||
| VPB | 29.3 | 28.75 | 29.3 | 29.7 | 28.75 | -550 | -1.88% | 14,199,000 | - | 228,100,304 | 13,577.40 | 14.45 | 3,348,200 | 1,183,920 |
|
|||||
| STB | 58.7 | 55.9 | 58.3 | 58.6 | 55.9 | -2,800 | -4.77% | 15,350,700 | - | 105,383,559 | 6,272.83 | 10.45 | 3,087,000 | 1,032,810 |
|
|||||
| VND | 20.4 | 20 | 20.3 | 20.55 | 20 | -400 | -1.96% | 16,156,400 | - | 30,445,998 | 1,812.26 | 17.71 | 4,582,000 | 2,618,410 |
|
|||||
| HDB | 27.85 | 27.55 | 27.7 | 27.9 | 26.95 | -300 | -1.08% | 16,421,500 | - | 137,895,363 | 8,208.06 | 7.50 | 1,826,060 | 1,198,510 |
|
|||||
| SSI | 31.35 | 30.5 | 31.35 | 31.6 | 30.5 | -850 | -2.71% | 16,892,800 | - | 63,315,401 | 3,768.77 | 19.63 | 1,054,070 | 466,700 |
|
|||||
| VRE | 34.65 | 32.25 | 34.7 | 37.05 | 32.25 | -2,400 | -6.93% | 17,089,700 | - | 73,282,269 | 4,362.04 | 17.89 | 1,880,200 | 1,288,070 |
|
|||||
| HAG | 18.5 | 18.25 | 18.6 | 19.1 | 18.25 | -250 | -1.35% | 17,835,300 | - | 23,130,037 | 1,376.79 | - | 213,000 | 1,546,200 |
|
|||||
| MBB | 25.3 | 25 | 25.25 | 25.55 | 25 | -300 | -1.19% | 17,926,700 | - | 201,374,998 | 11,986.61 | 6.71 | 1,168,700 | 805,410 |
|
|||||
| CII | 23.25 | 22.5 | 23.4 | 23.6 | 22.5 | -750 | -3.23% | 18,471,800 | - | 14,072,634 | 837.66 | 31.12 | 300,200 | 759,080 |
|
|||||
| HPG | 26.55 | 26.25 | 26.55 | 26.65 | 26.25 | -300 | -1.13% | 29,780,000 | - | 201,480,979 | 11,992.92 | 14.99 | 639,450 | 916,620 |
|
|||||
| VIX | 23.6 | 23 | 23.7 | 24.35 | 23 | -600 | -2.54% | 37,860,500 | - | 35,222,887 | 2,096.60 | 33.97 | 513,240 | 1,605,100 |
|
|||||
| SHB | 16.9 | 16.5 | 16.9 | 17 | 16.5 | -400 | -2.37% | 56,912,300 | - | 75,796,113 | 4,511.67 | 7.16 | 1,182,940 | 1,027,400 |
|
|||||
※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。